Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -130 | -11.6591928251 | 1115 | 1115 | 950 | 21612 | 997.14774857 | DE |
| 4 | 15 | 1.54639175258 | 970 | 1135 | 880 | 19621 | 1011.08832366 | DE |
| 12 | -65 | -6.19047619048 | 1050 | 1135 | 880 | 23278 | 1023.25498856 | DE |
| 26 | 10 | 1.02564102564 | 975 | 1175 | 880 | 22741 | 1048.97700856 | DE |
| 52 | 215 | 27.9220779221 | 770 | 1175 | 752.5 | 17876 | 991.29086896 | DE |
| 156 | 758 | 333.920704846 | 227 | 1175 | 213 | 11346 | 761.50535423 | DE |
| 260 | 805 | 447.222222222 | 180 | 1175 | 105.5 | 8669 | 631.97355336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 975 | 5 | 0.52 | 970 | 976 | 970 | 4146 |
| 1732210200 | 970 | -20 | -2.02 | 990 | 990 | 950 | 24598 |
| 1732123800 | 990 | -35 | -3.41 | 1010 | 1010 | 975 | 14261 |
| 1732037400 | 1025 | 20 | 1.99 | 1005 | 1025 | 1005 | 9050 |
| 1731951000 | 1005 | 0 | 0.00 | 1015 | 1020 | 1000 | 8427 |
| 1731691800 | 1005 | -110 | -9.87 | 1115 | 1115 | 1005 | 69191 |
| 1731605400 | 1115 | -20 | -1.76 | 1125 | 1135 | 1115 | 14659 |
| 1731519000 | 1135 | 5 | 0.44 | 1105 | 1135 | 1105 | 22689 |
| 1731432600 | 1130 | 75 | 7.11 | 1060 | 1130 | 1040 | 24697 |
| 1731346200 | 1055 | 60 | 6.03 | 995 | 1070 | 990 | 25012 |
| 1731087000 | 995 | -1 | -0.10 | 996 | 996 | 991 | 9418 |
| 1731000600 | 996 | 6 | 0.61 | 990 | 996 | 985 | 7533 |
| 1730914200 | 990 | 5 | 0.51 | 985 | 990 | 985 | 7164 |
| 1730827800 | 985 | -15 | -1.50 | 990 | 995 | 985 | 5122 |
| 1730741400 | 1000 | 10 | 1.01 | 980 | 1000 | 980 | 2524 |
| 1730482200 | 990 | 0 | 0.00 | 980 | 995 | 980 | 4163 |
| 1730395800 | 990 | -32.5 | -3.18 | 1015 | 1015 | 990 | 18481 |
| 1730309400 | 1022.5 | 72.5 | 7.63 | 950 | 1040 | 905 | 59261 |
| 1730223000 | 950 | 30 | 3.26 | 920 | 950 | 920 | 25804 |
| 1730136600 | 920 | -20 | -2.13 | 945 | 945 | 880 | 31826 |
| 1729873800 | 940 | -30 | -3.09 | 970 | 970 | 925 | 24021 |
| 1729787400 | 970 | 10 | 1.04 | 970 | 970 | 970 | 17399 |
| 1729701000 | 960 | -45 | -4.48 | 999 | 999.5 | 960 | 74562 |
| 1729614600 | 1005 | -5 | -0.50 | 1020 | 1020 | 999 | 2945 |
| 1729528200 | 1010 | -5 | -0.49 | 1015 | 1020 | 1010 | 9820 |
| 1729269000 | 1015 | -15 | -1.46 | 1030 | 1030 | 1015 | 17469 |
| 1729182600 | 1030 | 20 | 1.98 | 1010 | 1030 | 995 | 21048 |
| 1729096200 | 1010 | -15 | -1.46 | 1025 | 1025 | 1000 | 19278 |
| 1729009800 | 1025 | 0 | 0.00 | 1025 | 1025 | 1020 | 14481 |
| 1728923400 | 1025 | 35 | 3.54 | 990 | 1025 | 990 | 8441 |
| 1728664200 | 990 | -15 | -1.49 | 1005 | 1005 | 990 | 20104 |
| 1728577800 | 1005 | 0 | 0.00 | 1000 | 1005 | 995 | 16747 |
| 1728491400 | 1005 | 15 | 1.52 | 990 | 1005 | 990 | 3676 |
| 1728405000 | 990 | -10 | -1.00 | 988 | 990 | 988 | 5554 |
| 1728318600 | 1000 | -10 | -0.99 | 1002 | 1005 | 968 | 31260 |
| 1728059400 | 1010 | -20 | -1.94 | 1030 | 1030 | 992 | 13361 |
| 1727973000 | 1030 | 0 | 0.00 | 1030 | 1030 | 1020 | 5379 |
| 1727886600 | 1030 | 0 | 0.00 | 1030 | 1030 | 1020 | 12046 |
| 1727800200 | 1030 | 5 | 0.49 | 1025 | 1030 | 1025 | 4629 |
| 1727713800 | 1025 | 5 | 0.49 | 1025 | 1025 | 1020 | 11449 |
| 1727454600 | 1020 | 10 | 0.99 | 1010 | 1020 | 1010 | 9108 |
| 1727368200 | 1010 | 5 | 0.50 | 1015 | 1015 | 1005 | 10910 |
| 1727281800 | 1005 | -20 | -1.95 | 1025 | 1025 | 1005 | 11816 |
| 1727195400 | 1025 | 5 | 0.49 | 1020 | 1025 | 1010 | 8003 |
| 1727109000 | 1020 | 10 | 0.99 | 1010 | 1020 | 1010 | 2442 |
| 1726849800 | 1010 | -20 | -1.94 | 1030 | 1030 | 1010 | 8304 |
| 1726763400 | 1030 | 10 | 0.98 | 1020 | 1030 | 1020 | 4799 |
| 1726677000 | 1020 | -30 | -2.86 | 1050 | 1050 | 1015 | 3504 |
| 1726590600 | 1050 | -5 | -0.47 | 1050 | 1050 | 1050 | 1366 |
| 1726504200 | 1055 | 0 | 0.00 | 1052.5 | 1055 | 1052.5 | 57804 |
| 1726245000 | 1055 | 0 | 0.00 | 1052.5 | 1055 | 1045 | 13641 |
| 1726158600 | 1055 | 49 | 4.87 | 1011 | 1055 | 1006 | 9525 |
| 1726072200 | 1006 | -14 | -1.37 | 1020 | 1020 | 1006 | 3103 |
| 1725985800 | 1020 | 5 | 0.49 | 1015 | 1020 | 1015 | 5451 |
| 1725899400 | 1015 | -30 | -2.87 | 1040 | 1040 | 1005 | 9048 |
| 1725640200 | 1045 | 55 | 5.56 | 995 | 1045 | 995 | 527857 |
| 1725553800 | 990 | -4 | -0.40 | 1000 | 1000 | 990 | 5858 |
| 1725467400 | 994 | -36 | -3.50 | 1030 | 1030 | 990 | 8978 |
| 1725381000 | 1030 | -10 | -0.96 | 1040 | 1040 | 1030 | 2086 |
| 1725294600 | 1040 | -5 | -0.48 | 1050 | 1050 | 1040 | 2396 |
| 1725035400 | 1045 | 5 | 0.48 | 1050 | 1050 | 1045 | 4647 |
| 1724949000 | 1040 | -20 | -1.89 | 1055 | 1055 | 1025 | 23697 |
| 1724862600 | 1060 | -20 | -1.85 | 1075 | 1080 | 1055 | 2867 |
| 1724776200 | 1080 | 5 | 0.47 | 1070 | 1080 | 1060 | 7854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
